가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩4,370
기간 수익률
-3,315 (-43.14%)
거래량
732.8K
2026-08-04시 ₩4,245 고 ₩4,375 저 ₩4,185 종 ₩4,370MA5 ₩4,069MA20 ₩4,490
6개월 · 58개 봉KRX · KRW2026-04-23 → 2026-08-04
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 461950
- ISIN
- KR7461950008
- 유형
- ETF
- 기초지수
- FnGuide 2차전지핵심소재10 지수
- 기초지수 종가
- 3,880.68
- 상장좌수
- 33,300,000
- 거래량
- 732,802
- 거래대금
- ₩31.36억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 08. 04. | ₩4,370 | +5.05% | ₩4,356.24 | ₩4,375 | ₩4,185 | 732,802 |
| 2026. 08. 03. | ₩4,160 | -1.77% | ₩4,142.52 | ₩4,235 | ₩3,970 | 777,824 |
| 2026. 07. 30. | ₩3,960 | +4.35% | ₩3,967.58 | ₩4,120 | ₩3,730 | 867,758 |
| 2026. 07. 29. | ₩3,800 | -6.29% | ₩3,803.84 | ₩4,140 | ₩3,635 | 611,881 |
| 2026. 07. 28. | ₩4,055 | -8.67% | ₩4,070.32 | ₩4,285 | ₩4,005 | 398,744 |
| 2026. 07. 27. | ₩4,440 | +1.02% | ₩4,428.44 | ₩4,520 | ₩4,360 | 505,283 |
| 2026. 07. 23. | ₩4,690 | +9.45% | ₩4,669.65 | ₩4,690 | ₩4,305 | 509,096 |
| 2026. 07. 22. | ₩4,285 | +0% | ₩4,311.38 | ₩4,485 | ₩4,285 | 425,049 |
| 2026. 07. 21. | ₩4,285 | +0.35% | ₩4,271.62 | ₩4,295 | ₩4,140 | 346,492 |
| 2026. 07. 20. | ₩4,270 | -5.32% | ₩4,250.67 | ₩4,455 | ₩4,215 | 517,898 |
| 2026. 07. 15. | ₩4,695 | +5.51% | ₩4,700.59 | ₩4,780 | ₩4,530 | 625,305 |
| 2026. 07. 14. | ₩4,450 | -3.78% | ₩4,444.86 | ₩4,695 | ₩4,325 | 812,732 |
| 2026. 07. 13. | ₩4,625 | -2.43% | ₩4,654.69 | ₩4,950 | ₩4,610 | 1,721,143 |
| 2026. 07. 09. | ₩4,405 | -1.23% | ₩4,426.65 | ₩4,620 | ₩4,325 | 1,261,632 |
| 2026. 07. 08. | ₩4,460 | -6.01% | ₩4,440.82 | ₩4,695 | ₩4,405 | 946,622 |
| 2026. 07. 07. | ₩4,745 | -1.66% | ₩4,739.25 | ₩4,880 | ₩4,610 | 1,028,139 |
| 2026. 07. 06. | ₩4,825 | -2.43% | ₩4,847.16 | ₩4,960 | ₩4,680 | 1,085,419 |
| 2026. 07. 02. | ₩4,925 | -3.34% | ₩4,916.44 | ₩5,095 | ₩4,810 | 1,101,687 |
| 2026. 07. 01. | ₩5,095 | -3.23% | ₩5,074.84 | ₩5,285 | ₩5,000 | 1,258,198 |
| 2026. 06. 30. | ₩5,265 | -7.47% | ₩5,276.76 | ₩5,640 | ₩5,265 | 1,788,917 |
| 2026. 06. 29. | ₩5,690 | +16.24% | ₩5,667.2 | ₩5,690 | ₩4,840 | 1,890,752 |
| 2026. 06. 25. | ₩5,240 | -4.73% | ₩5,229.6 | ₩5,540 | ₩5,205 | 1,013,713 |
| 2026. 06. 24. | ₩5,500 | +3.09% | ₩5,477.24 | ₩5,565 | ₩5,225 | 1,316,882 |
| 2026. 06. 23. | ₩5,335 | -9.58% | ₩5,350.76 | ₩6,030 | ₩5,335 | 1,248,930 |
| 2026. 06. 22. | ₩5,900 | -3.12% | ₩5,906.32 | ₩6,145 | ₩5,820 | 844,601 |
| 2026. 06. 18. | ₩6,195 | -4.32% | ₩6,161.23 | ₩6,445 | ₩6,130 | 923,446 |
| 2026. 06. 17. | ₩6,475 | -0.84% | ₩6,487.51 | ₩6,635 | ₩6,415 | 578,695 |
| 2026. 06. 16. | ₩6,530 | -0.53% | ₩6,537.69 | ₩6,600 | ₩6,455 | 771,419 |
| 2026. 06. 15. | ₩6,565 | +6.49% | ₩6,592.24 | ₩6,585 | ₩6,370 | 794,295 |
| 2026. 06. 11. | ₩5,875 | +0.86% | ₩5,845.9 | ₩5,875 | ₩5,535 | 948,270 |
| 2026. 06. 10. | ₩5,825 | -2.43% | ₩5,864.29 | ₩6,085 | ₩5,680 | 1,041,282 |
| 2026. 06. 09. | ₩5,970 | +3.47% | ₩5,968.86 | ₩6,065 | ₩5,735 | 1,159,566 |
| 2026. 06. 08. | ₩5,770 | -9.91% | ₩5,791.51 | ₩6,020 | ₩5,745 | 1,204,106 |
| 2026. 06. 04. | ₩6,825 | +0.52% | ₩6,801.45 | ₩7,060 | ₩6,700 | 1,184,859 |
| 2026. 06. 01. | ₩7,035 | -4.42% | ₩7,026.87 | ₩7,275 | ₩7,005 | 1,390,872 |
| 2026. 05. 28. | ₩7,280 | +3.04% | ₩7,308.19 | ₩7,385 | ₩6,955 | 2,433,542 |
| 2026. 05. 27. | ₩7,065 | -4.27% | ₩7,063.86 | ₩7,495 | ₩7,045 | 1,857,433 |
| 2026. 05. 26. | ₩7,380 | +0.07% | ₩7,384.65 | ₩7,705 | ₩7,360 | 1,646,476 |
| 2026. 05. 22. | ₩7,375 | +5.43% | ₩7,376.76 | ₩7,550 | ₩7,105 | 1,934,890 |
| 2026. 05. 21. | ₩6,995 | +7.2% | ₩6,983.61 | ₩6,995 | ₩6,690 | 1,331,127 |
| 2026. 05. 20. | ₩6,525 | -3.97% | ₩6,531.47 | ₩6,805 | ₩6,420 | 1,677,993 |
| 2026. 05. 19. | ₩6,795 | -4.97% | ₩6,824.92 | ₩7,220 | ₩6,685 | 1,575,972 |
| 2026. 05. 18. | ₩7,150 | -0.83% | ₩7,133.45 | ₩7,205 | ₩6,790 | 1,564,355 |
| 2026. 05. 15. | ₩7,210 | -6.36% | ₩7,178.14 | ₩7,920 | ₩7,040 | 2,378,407 |
| 2026. 05. 14. | ₩7,700 | +2.74% | ₩7,669.55 | ₩7,750 | ₩7,360 | 2,036,755 |
| 2026. 05. 13. | ₩7,495 | -2.6% | ₩7,469.44 | ₩7,640 | ₩7,305 | 2,000,329 |
| 2026. 05. 12. | ₩7,695 | -6.44% | ₩7,651.75 | ₩8,245 | ₩7,450 | 3,485,763 |
| 2026. 05. 11. | ₩8,225 | -3.8% | ₩8,193.62 | ₩8,460 | ₩8,080 | 2,823,751 |
| 2026. 05. 08. | ₩8,550 | -1.61% | ₩8,522.43 | ₩8,650 | ₩8,365 | 1,663,280 |
| 2026. 05. 07. | ₩8,690 | +1.11% | ₩8,679.71 | ₩8,730 | ₩8,220 | 2,355,316 |
| 2026. 05. 06. | ₩8,595 | +3.43% | ₩8,551.34 | ₩8,595 | ₩8,320 | 2,312,025 |
| 2026. 05. 04. | ₩8,310 | +5.66% | ₩8,323.75 | ₩8,400 | ₩8,095 | 2,740,656 |
| 2026. 04. 30. | ₩7,865 | -2.9% | ₩7,834.82 | ₩8,120 | ₩7,820 | 1,520,754 |
| 2026. 04. 29. | ₩8,100 | +0.75% | ₩8,129.77 | ₩8,165 | ₩7,955 | 1,502,107 |
| 2026. 04. 28. | ₩8,050 | +3.21% | ₩8,083.96 | ₩8,210 | ₩7,945 | 3,046,472 |
| 2026. 04. 27. | ₩7,800 | -0.45% | ₩7,766.7 | ₩7,850 | ₩7,650 | 1,663,956 |
| 2026. 04. 24. | ₩7,835 | +1.95% | ₩7,804.98 | ₩7,835 | ₩7,570 | 1,952,496 |
| 2026. 04. 23. | ₩7,685 | -2.66% | ₩7,637.49 | ₩7,945 | ₩7,480 | 2,588,928 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.